1988.HK - MINSHENG BANK

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20177.407.567.407.507.5028,474,272
Nov 17, 20177.447.567.407.517.5133,376,365
Nov 16, 20177.407.457.377.417.4118,595,640
Nov 15, 20177.437.447.407.407.4025,879,720
Nov 14, 20177.557.577.467.477.4725,264,247
Nov 13, 20177.527.767.527.557.5569,322,041
Nov 10, 20177.467.527.427.477.4728,655,878
Nov 09, 20177.427.527.427.467.4627,918,168
Nov 08, 20177.447.487.407.427.4233,867,511
Nov 07, 20177.437.527.417.507.5023,935,133
Nov 06, 20177.487.487.387.407.4038,061,684
Nov 03, 20177.497.537.477.507.5024,223,600
Nov 02, 20177.507.587.487.547.5421,287,901
Nov 01, 20177.527.627.517.517.5146,711,453
Oct 31, 20177.507.627.487.557.5551,951,535
Oct 30, 20177.557.587.477.497.4927,281,188
Oct 27, 20177.397.557.387.517.5135,839,199
Oct 26, 20177.387.447.387.387.38319,636,522
Oct 25, 20177.377.467.377.407.4016,194,660
Oct 24, 20177.347.407.337.377.3720,923,545
Oct 23, 20177.417.417.347.367.3628,808,707
Oct 20, 20177.427.467.407.427.4217,830,817
Oct 19, 20177.507.547.367.387.3828,034,738
Oct 18, 20177.517.567.477.517.5125,320,701
Oct 17, 20177.547.567.517.547.5416,907,284
Oct 16, 20177.567.627.537.567.5630,319,740
Oct 13, 20177.547.607.527.557.5515,234,750
Oct 12, 20177.587.627.517.547.5440,744,823
Oct 11, 20177.497.687.477.517.5155,801,244
Oct 10, 20177.427.507.407.467.4630,629,600
Oct 09, 20177.457.477.387.417.4142,367,106
Oct 06, 20177.387.487.387.457.4521,970,446
Oct 04, 20177.457.547.367.387.3829,892,902
Oct 03, 20177.167.457.167.417.4171,218,199
Sep 29, 20177.247.257.167.167.1639,362,040
Sep 29, 20170.141471 Dividend
Sep 28, 20177.337.387.277.297.1534,392,194
Sep 27, 20177.307.377.307.357.2133,524,978
Sep 26, 20177.307.337.267.307.1674,587,470
Sep 25, 20177.457.457.287.317.17124,789,575
Sep 22, 20177.487.497.427.447.3073,320,105
Sep 21, 20177.377.517.317.487.33948,790,262
Sep 20, 20177.757.767.697.707.5522,345,573
Sep 19, 20177.787.807.717.747.5925,707,762
Sep 18, 20177.677.827.677.777.6236,938,133
Sep 15, 20177.737.737.667.677.5233,436,523
Sep 14, 20177.767.797.717.757.6027,583,626
Sep 13, 20177.777.797.737.787.6327,699,959
Sep 12, 20177.817.817.707.777.6225,590,617
Sep 11, 20177.757.877.757.787.6326,346,430
Sep 08, 20177.747.777.677.757.6022,824,156
Sep 07, 20177.777.777.667.697.5426,389,940
Sep 06, 20177.757.757.647.697.5429,030,029
Sep 05, 20177.767.847.737.737.5821,742,597
Sep 04, 20177.807.837.717.757.6020,371,376
Sep 01, 20177.787.857.787.797.6426,038,076
Aug 31, 20177.897.897.787.817.6635,080,592
Aug 30, 20177.817.927.817.877.7225,110,420
Aug 29, 20177.897.897.757.807.6575,453,643
Aug 28, 20177.888.077.887.997.8370,423,695
Aug 25, 20177.727.917.707.877.7270,253,916
Aug 24, 20177.657.847.647.717.5631,133,520
Aug 23, 20177.707.707.707.707.55-
Aug 22, 20177.607.717.607.697.5425,443,856
Aug 21, 20177.607.637.577.607.4512,732,811
Aug 18, 20177.597.647.557.597.4419,415,571
Aug 17, 20177.657.697.607.637.4828,494,764
Aug 16, 20177.677.727.667.697.5417,708,295
Aug 15, 20177.767.807.667.667.5130,389,773
Aug 14, 20177.727.747.657.687.5315,897,351
Aug 11, 20177.687.737.607.637.4830,117,268
Aug 10, 20177.827.847.707.727.5734,848,527
Aug 09, 20177.927.947.817.837.6833,937,341
Aug 08, 20177.988.007.907.977.8222,864,218
Aug 07, 20177.998.037.927.977.8217,438,075
Aug 04, 20178.018.037.877.947.7916,351,985
Aug 03, 20178.028.107.947.957.8026,724,258
Aug 02, 20178.098.158.048.077.9132,235,220
Aug 01, 20177.888.137.888.047.8842,665,789
Jul 31, 20177.897.937.857.867.7123,696,067
Jul 28, 20177.907.917.857.867.7121,003,178
Jul 27, 20177.978.007.907.937.7825,825,093
Jul 26, 20178.008.047.947.987.8317,739,920
Jul 25, 20177.988.057.957.987.8317,243,721
Jul 24, 20178.008.057.957.987.8317,089,544
Jul 21, 20178.048.047.967.977.8217,275,573
Jul 20, 20178.038.107.977.987.8319,474,540
Jul 19, 20177.978.087.958.047.8828,669,605
Jul 18, 20178.008.097.947.957.8022,717,755
Jul 17, 20178.088.218.008.057.8942,245,134
Jul 14, 20177.978.057.928.037.8742,041,224
Jul 13, 20177.937.977.887.907.7540,703,460
Jul 12, 20177.787.957.777.837.6846,665,050
Jul 11, 20177.637.827.617.777.6246,863,492
Jul 10, 20177.647.737.597.617.4634,348,549
Jul 07, 20177.737.737.637.637.4827,727,080
Jul 06, 20177.857.857.717.737.5833,458,902
Jul 05, 20177.737.827.737.807.6523,883,367
Jul 04, 20177.837.887.737.767.6118,616,042
Jul 03, 20177.747.867.747.827.6715,956,260
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...